6471 日本精工(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3211,3221,2921,3081,739,0001,308
2013-12-271,2991,3111,2851,3102,042,0001,310
2013-12-261,2861,2991,2761,2962,809,0001,296
2013-12-251,2291,2461,2271,2461,928,0001,246
2013-12-241,2291,2471,2271,2372,728,0001,237
2013-12-201,2121,2271,2021,2222,737,0001,222
2013-12-191,2381,2471,2271,2313,071,0001,231
2013-12-181,2021,2241,1981,2232,352,0001,223
2013-12-171,1991,2081,1951,2041,281,0001,204
2013-12-161,2031,2031,1751,1801,718,0001,180
2013-12-131,2021,2271,1921,2135,555,0001,213
2013-12-121,1781,2071,1761,2042,061,0001,204
2013-12-111,2081,2261,1851,1982,923,0001,198
2013-12-101,2361,2391,2231,2301,930,0001,230
2013-12-091,2201,2421,2161,2403,023,0001,240
2013-12-061,1691,1971,1601,1932,471,0001,193
2013-12-051,1921,1931,1581,1622,968,0001,162
2013-12-041,2181,2241,1891,1963,819,0001,196
2013-12-031,2101,2181,2011,2143,241,0001,214
2013-12-021,2071,2101,1941,2051,558,0001,205
2013-11-291,2161,2181,1871,2102,493,0001,210
2013-11-281,1991,2161,1991,2161,956,0001,216
2013-11-271,1851,2021,1821,1881,617,0001,188
2013-11-261,1851,2031,1821,1932,994,0001,193
2013-11-251,1781,1861,1681,1852,671,0001,185
2013-11-221,1751,1801,1501,1593,158,0001,159
2013-11-211,1401,1571,1341,1553,643,0001,155
2013-11-201,1331,1381,1211,1253,151,0001,125
2013-11-191,0991,1301,0961,1253,608,0001,125
2013-11-181,1021,1131,0971,1073,046,0001,107
2013-11-151,1001,1041,0891,1022,568,0001,102
2013-11-141,0651,0961,0641,0783,402,0001,078
2013-11-131,0461,0591,0441,0572,012,0001,057
2013-11-121,0111,0551,0031,0523,189,0001,052
2013-11-111,0211,0351,0001,0042,879,0001,004
2013-11-089921,0119871,0052,609,0001,005
2013-11-071,0371,0401,0091,0091,859,0001,009
2013-11-061,0101,0441,0071,0341,930,0001,034
2013-11-051,0321,0361,0001,0152,688,0001,015
2013-11-011,0421,0471,0141,0262,349,0001,026
2013-10-311,0691,0751,0391,0421,932,0001,042
2013-10-301,0521,0791,0521,0733,474,0001,073
2013-10-291,0521,0541,0211,0283,875,0001,028
2013-10-281,0771,0891,0601,0831,590,0001,083
2013-10-251,0951,0951,0621,0622,445,0001,062
2013-10-241,0931,1001,0751,0962,140,0001,096
2013-10-231,1341,1361,0941,0962,074,0001,096
2013-10-221,1171,1351,1071,1322,047,0001,132
2013-10-211,0931,1171,0901,1151,722,0001,115
2013-10-181,1001,1001,0791,0851,983,0001,085
2013-10-171,0991,1071,0851,0921,943,0001,092
2013-10-161,1091,1091,0801,0852,687,0001,085
2013-10-151,1221,1321,1101,1132,509,0001,113
2013-10-111,1011,1191,0961,1153,510,0001,115
2013-10-101,0831,0921,0721,0921,895,0001,092
2013-10-091,0501,0801,0421,0791,957,0001,079
2013-10-081,0251,0571,0251,0532,307,0001,053
2013-10-071,0481,0511,0351,0392,658,0001,039
2013-10-041,0481,0641,0401,0482,845,0001,048
2013-10-031,0381,0711,0371,0574,488,0001,057
2013-10-021,0351,0591,0321,0423,791,0001,042
2013-10-011,0451,0611,0331,0343,590,0001,034
2013-09-309971,0139901,0011,952,0001,001
2013-09-271,0461,0491,0331,0371,728,0001,037
2013-09-261,0261,0501,0131,0502,003,0001,050
2013-09-251,0351,0361,0221,0271,576,0001,027
2013-09-241,0181,0441,0151,0401,645,0001,040
2013-09-201,0361,0471,0301,0382,372,0001,038
2013-09-191,0281,0351,0111,0352,350,0001,035
2013-09-181,0001,0209961,0091,650,0001,009
2013-09-171,0031,0089909921,011,000992
2013-09-139849969749943,650,000994
2013-09-129889929739811,574,000981
2013-09-119959989749822,797,000982
2013-09-101,0001,0209951,0181,670,0001,018
2013-09-091,0001,0009899981,369,000998
2013-09-069899909679722,968,000972
2013-09-059849919679802,995,000980
2013-09-049579819519792,522,000979
2013-09-039479659439651,722,000965
2013-09-029219369159281,475,000928
2013-08-309509559189213,436,000921
2013-08-299419469319432,469,000943
2013-08-289259469259402,606,000940
2013-08-279519679409551,617,000955
2013-08-269709759519561,229,000956
2013-08-239479729369634,222,000963
2013-08-229249339129241,547,000924
2013-08-219189369109253,652,000925
2013-08-209399549199192,225,000919
2013-08-199609609409571,098,000957
2013-08-169289599289481,816,000948
2013-08-159509669439492,043,000949
2013-08-149609679439651,584,000965
2013-08-139339459219451,298,000945
2013-08-129119299109211,622,000921
2013-08-099229469229352,470,000935
2013-08-089359509169222,621,000922
2013-08-079509729509502,433,000950
2013-08-069709779559772,345,000977
2013-08-059909969709742,180,000974
2013-08-029741,0029741,0022,726,0001,002
2013-08-019169609079602,352,000960
2013-07-319199379029183,198,000918
2013-07-309129499129442,383,000944
2013-07-299249349089082,882,000908
2013-07-269719729519543,391,000954
2013-07-259991,0159919943,146,000994
2013-07-241,0001,0119869963,119,000996
2013-07-231,0101,0109851,0043,067,0001,004
2013-07-221,0331,0331,0021,0152,340,0001,015
2013-07-191,0241,0349931,0133,572,0001,013
2013-07-181,0051,0159991,0131,812,0001,013
2013-07-179981,0139941,0083,519,0001,008
2013-07-161,0201,0251,0011,0122,557,0001,012
2013-07-121,0151,0159991,0093,677,0001,009
2013-07-119861,0199861,0152,978,0001,015
2013-07-101,0071,0199839992,838,000999
2013-07-099931,0099851,0063,067,0001,006
2013-07-081,0001,0069759752,832,000975
2013-07-059669889659881,912,000988
2013-07-049719829519563,267,000956
2013-07-039939999749862,895,000986
2013-07-029881,0049781,0042,961,0001,004
2013-07-019619709399653,030,000965
2013-06-289309549269494,120,000949
2013-06-278859258769244,865,000924
2013-06-269039048618642,575,000864
2013-06-258849008588762,646,000876
2013-06-249159198838873,831,000887
2013-06-218688978408909,586,000890
2013-06-208879218829136,351,000913
2013-06-199149228909003,809,000900
2013-06-189049298818844,855,000884
2013-06-178529188419177,074,000917
2013-06-148739008538556,139,000855
2013-06-138989008508564,144,000856
2013-06-128959378819284,101,000928
2013-06-119429539209245,103,000924
2013-06-109219479189414,167,000941
2013-06-078659038478803,344,000880
2013-06-068709208658913,727,000891
2013-06-059469488918915,540,000891
2013-06-049129298769265,887,000926
2013-06-039249289069083,924,000908
2013-05-319699699329635,641,000963
2013-05-309509669219276,404,000927
2013-05-291,0501,0529789806,339,000980
2013-05-289401,0319381,0226,936,0001,022
2013-05-279709849349388,202,000938
2013-05-241,0371,0539641,0204,102,0001,020
2013-05-231,1211,1379979974,293,000997
2013-05-221,0991,1231,0801,0964,505,0001,096
2013-05-211,0511,0791,0401,0724,530,0001,072
2013-05-201,0261,0681,0241,0663,245,0001,066
2013-05-171,0291,0401,0031,0303,660,0001,030
2013-05-161,0291,0531,0191,0505,033,0001,050
2013-05-159731,0179721,0144,831,0001,014
2013-05-149889909469585,297,000958
2013-05-139939999519936,442,000993
2013-05-108268738238735,487,000873
2013-05-098078198058072,183,000807
2013-05-088018097958012,404,000801
2013-05-077938057928012,569,000801
2013-05-027707767607631,316,000763
2013-05-017807817707741,831,000774
2013-04-308058057847881,719,000788
2013-04-268098107967961,820,000796
2013-04-257998157948023,205,000802
2013-04-247707987697976,521,000797
2013-04-237677697507552,030,000755
2013-04-227407737397684,237,000768
2013-04-197207277127251,640,000725
2013-04-187287357217211,307,000721
2013-04-177317377247341,308,000734
2013-04-167177377177282,089,000728
2013-04-157577617417411,941,000741
2013-04-127727757567723,394,000772
2013-04-117717817507743,385,000774
2013-04-107337667267635,195,000763
2013-04-097307377207342,720,000734
2013-04-087427437227303,032,000730
2013-04-057247357047053,765,000705
2013-04-046516796466792,360,000679
2013-04-036726796576642,399,000664
2013-04-026826826596672,551,000667
2013-04-017147146826832,504,000683
2013-03-297177197067151,802,000715
2013-03-287377377077132,538,000713
2013-03-277327467327391,924,000739
2013-03-267387427297312,099,000731
2013-03-257447537427442,211,000744
2013-03-227387427287301,952,000730
2013-03-217437587387432,704,000743
2013-03-197367437327391,462,000739
2013-03-187167277167191,557,000719
2013-03-157307407297401,890,000740
2013-03-147277307187291,683,000729
2013-03-137187307157221,826,000722
2013-03-127347357207241,865,000724
2013-03-117307447277332,249,000733
2013-03-087017206987186,156,000718
2013-03-077057116936972,050,000697
2013-03-067057086926992,120,000699
2013-03-057107126926962,752,000696
2013-03-047237267067121,839,000712
2013-03-017147177077142,015,000714
2013-02-287147297147233,179,000723
2013-02-277097177017062,710,000706
2013-02-266937106917083,955,000708
2013-02-257007226997193,604,000719
2013-02-226776856636792,693,000679
2013-02-216786886706781,957,000678
2013-02-206956966796882,094,000688
2013-02-196876906796852,248,000685
2013-02-186886976856902,598,000690
2013-02-156756776576703,465,000670
2013-02-146786866666792,334,000679
2013-02-136936986756822,189,000682
2013-02-127007066916942,690,000694
2013-02-086906996846884,277,000688
2013-02-076977146967064,759,000706
2013-02-067007166937114,748,000711
2013-02-056766966756773,229,000677
2013-02-046746886686852,668,000685
2013-02-016506736426664,126,000666
2013-01-316396476346472,779,000647
2013-01-306316426286392,289,000639
2013-01-296136316126252,345,000625
2013-01-286406426226222,177,000622
2013-01-256376396296373,787,000637
2013-01-246036285966263,251,000626
2013-01-236126226086082,876,000608
2013-01-226296336136232,886,000623
2013-01-216266266146222,944,000622
2013-01-186126286096264,460,000626
2013-01-176016075795923,824,000592
2013-01-166146155966023,670,000602
2013-01-156216236106223,317,000622
2013-01-116136186076134,197,000613
2013-01-106166196056083,538,000608
2013-01-095916175876123,226,000612
2013-01-086216245976033,066,000603
2013-01-076446456246283,783,000628
2013-01-046376386266354,229,000635

分割・併合履歴 : [1985-04-25]1株→1.05株 [1983-10-27]1株→1.06株